ͧ ѹ Forex ŧع
SYMBOL :
ѤҪԡ | ѭҳ/ | Ҥҷͧ | Ҥ GLD | ѵš¹ USD:THB | Ҥҹѹš
SET Symbol >> A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | 0 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9

Ҥ͹ѧ MBKET 6 ͹

MBKETѷѡѾ ầ () ӡѴ (Ҫ)
MAYBANK KIM ENG SECURITIES (THAILAND) PUBLIC COMPANY LIMITED
SET

Chart powered by bloomberg




ѭҳ / MBKET
DatePriceType
23 .. 5625.75
25 . 5622.7
24 . 5622.8
15 .. 5630.25
30 .. 5624.1
29 .. 5623.7
26 .. 5622.7
09 .. 5619.8
05 .. 5619.8
15 .. 5624.9


DateOpenHighLowCloseVolumeValuesSet
31 .. 57
25 days ago
20.8
+0 (0%)
2120.820.8
+0 (0%)
111,900 2,338 0.00
28 .. 57
28 days ago
20.9
+0 (0%)
2120.920.9
+0 (0%)
76,200 1,594 0.00
27 .. 57
29 days ago
21
+0 (0%)
2120.920.9
+0 (0%)
88,400 1,855 0.00
26 .. 57
30 days ago
21
+0 (0%)
2120.921
+0 (0%)
123,300 2,579 0.00
25 .. 57
31 days ago
20.8
+0 (0%)
2120.820.9
+0 (0%)
148,902 3,114 0.00
24 .. 57
32 days ago
20.9
+0 (0%)
20.920.820.8
+0 (0%)
93,700 1,951 0.00
21 .. 57
35 days ago
20.9
+0 (0%)
2120.821
+0 (0%)
157,800 3,300 0.00
20 .. 57
36 days ago
21
+0 (0%)
2120.920.9
+0 (0%)
461,600 9,655 0.00
19 .. 57
37 days ago
21.1
+0 (0%)
21.120.920.9
+0 (0%)
499,650 10,491 0.00
18 .. 57
38 days ago
21.1
+0 (0%)
21.32121.1
+0 (0%)
354,000 7,494 0.00
17 .. 57
39 days ago
21.2
+0 (0%)
21.22121.1
+0 (0%)
207,610 4,378 0.00
14 .. 57
42 days ago
21.3
+0 (0%)
21.321.121.1
+0 (0%)
95,000 2,012 0.00
13 .. 57
43 days ago
21.2
+0 (0%)
21.32121.2
+0 (0%)
110,300 2,330 0.00
12 .. 57
44 days ago
21.3
+0 (0%)
21.321.121.1
+0 (0%)
86,000 1,826 0.00
11 .. 57
45 days ago
21.3
+0 (0%)
21.421.121.3
+0 (0%)
104,600 2,224 0.00
10 .. 57
46 days ago
21.4
+0 (0%)
21.42121
+0 (0%)
158,601 3,350 0.00
07 .. 57
49 days ago
21.3
+0 (0%)
21.521.221.3
+0 (0%)
220,900 4,720 0.00
06 .. 57
50 days ago
21.3
+0 (0%)
21.421.221.3
+0 (0%)
116,901 2,489 0.00
05 .. 57
51 days ago
21.3
+0 (0%)
21.421.221.3
+0 (0%)
135,401 2,888 0.00
04 .. 57
52 days ago
21.3
+0 (0%)
21.421.221.3
+0 (0%)
79,310 1,690 0.00
03 .. 57
53 days ago
20.9
+0 (0%)
21.420.921.2
+0 (0%)
337,701 7,161 0.00
28 .. 57
56 days ago
20.9
+0 (0%)
21.120.920.9
+0 (0%)
160,000 3,353 0.00
27 .. 57
57 days ago
20.9
+0 (0%)
21.120.921
+0 (0%)
415,812 8,721 0.00
26 .. 57
58 days ago
21.1
+0 (0%)
21.22121
+0 (0%)
353,701 7,451 0.00
25 .. 57
59 days ago
21
+0 (0%)
21.62121.1
+0 (0%)
1,372,200 29,128 1,303.88
24 .. 57
60 days ago
23.9
+0 (0%)
24.123.824.1
+0 (0%)
2,200,016 52,698 1,302.78
21 .. 57
63 days ago
23.9
+0 (0%)
2423.823.9
+0 (0%)
1,046,902 24,981 0.00
20 .. 57
64 days ago
24.1
+0 (0%)
24.123.823.9
+0 (0%)
1,164,532 27,817 0.00
19 .. 57
65 days ago
24
+0 (0%)
24.123.923.9
+0 (0%)
947,402 22,707 0.00
18 .. 57
66 days ago
24.1
+0 (0%)
24.123.824
+0 (0%)
852,301 20,426 0.00
17 .. 57
67 days ago
24.1
+0 (0%)
24.223.923.9
+0 (0%)
1,108,402 26,567 1,332.37
13 .. 57
71 days ago
24.1
+0 (0%)
24.323.924
+0 (0%)
1,323,701 31,825 0.00
12 .. 57
72 days ago
24.4
+0 (0%)
24.523.823.9
+0 (0%)
1,684,700 40,608 0.00
11 .. 57
73 days ago
22.8
+0 (0%)
22.822.622.8
+0 (0%)
133,400 3,029 0.00
10 .. 57
74 days ago
22.5
+0 (0%)
22.822.422.7
+0 (0%)
77,600 1,754 0.00
07 .. 57
77 days ago
22.1
+0 (0%)
22.422.122.4
+0 (0%)
104,801 2,329 0.00
06 .. 57
78 days ago
22.1
+0 (0%)
22.12222.1
+0 (0%)
76,900 1,696 1,295.24
05 .. 57
79 days ago
22.1
+0 (0%)
22.121.922
+0 (0%)
75,800 1,668 1,280.25
04 .. 57
80 days ago
22
+0 (0%)
22.221.922
+0 (0%)
87,200 1,920 0.00
03 .. 57
81 days ago
22.2
+0 (0%)
22.322.122.3
+0 (0%)
274,402 6,101 0.00
31 .. 57
84 days ago
21.9
+0 (0%)
22.121.622.1
+0 (0%)
144,700 3,166 0.00
30 .. 57
85 days ago
21.2
+0 (0%)
21.22121
+0 (0%)
18,300 386 0.00
29 .. 57
86 days ago
21.2
+0 (0%)
21.321.221.2
+0 (0%)
26,800 569 0.00
28 .. 57
87 days ago
21.2
+0 (0%)
21.321.221.2
+0 (0%)
57,800 1,227 0.00
27 .. 57
88 days ago
21.7
+0 (0%)
21.721.321.3
+0 (0%)
22,700 486 1,288.59
24 .. 57
91 days ago
21.5
+0 (0%)
21.821.421.7
+0 (0%)
120,200 2,587 1,314.63
23 .. 57
92 days ago
21.4
+0 (0%)
21.521.221.4
+0 (0%)
130,900 2,785 1,308.34
22 .. 57
93 days ago
21.2
+0 (0%)
21.221.121.1
+0 (0%)
29,200 617 1,290.49
21 .. 57
94 days ago
21.2
+0 (0%)
21.42121.2
+0 (0%)
117,200 2,484 0.00
20 .. 57
95 days ago
21.2
+0 (0%)
21.32121.2
+0 (0%)
13,200 279 1,290.41
17 .. 57
98 days ago
21.3
+0 (0%)
21.821.221.2
+0 (0%)
99,500 2,133 0.00
16 .. 57
99 days ago
21.3
+0 (0%)
21.421.221.3
+0 (0%)
89,800 1,910 0.00
15 .. 57
100 days ago
21.7
+0 (0%)
21.721.321.3
+0 (0%)
58,700 1,261 0.00
14 .. 57
101 days ago
21.3
+0 (0%)
21.621.121.6
+0 (0%)
111,800 2,386 0.00
13 .. 57
102 days ago
20.7
+0 (0%)
21.320.721
+0 (0%)
53,500 1,116 1,283.56
10 .. 57
105 days ago
20.8
+0 (0%)
21.220.820.8
+0 (0%)
17,300 361 0.00
09 .. 57
106 days ago
21.4
+0 (0%)
21.420.920.9
+0 (0%)
54,400 1,151 0.00
08 .. 57
107 days ago
20.9
+0 (0%)
21.520.920.9
+0 (0%)
75,100 1,594 1,259.25
07 .. 57
108 days ago
20.2
+0 (0%)
21.320.220.9
+0 (0%)
71,400 1,467 1,262.36
06 .. 57
109 days ago
20.4
+0 (0%)
20.42020.1
+0 (0%)
100,800 2,028 1,230.84
03 .. 57
112 days ago
20.4
+0 (0%)
20.420.220.3
+0 (0%)
172,300 3,487 1,224.62
02 .. 57
113 days ago
20.8
+0 (0%)
20.820.320.4
+0 (0%)
60,100 1,235 0.00
27 .. 56
119 days ago
21.1
+0 (0%)
21.220.820.8
+0 (0%)
52,300 1,094 1,298.71
26 .. 56
120 days ago
21.5
+0 (0%)
21.52121
+0 (0%)
64,100 1,362 1,314.83
25 .. 56
121 days ago
21.2
+0 (0%)
21.521.221.3
+0 (0%)
35,300 756 0.00
24 .. 56
122 days ago
21.5
+0 (0%)
21.821.321.3
+0 (0%)
92,100 1,978 0.00
23 .. 56
123 days ago
22
+0 (0%)
2221.421.4
+0 (0%)
106,900 2,325 0.00
20 .. 56
126 days ago
22
+0 (0%)
22.421.822
+0 (0%)
111,589 2,453 0.00
19 .. 56
127 days ago
21.8
+0 (0%)
2221.821.8
+0 (0%)
79,700 1,742 1,353.84
18 .. 56
128 days ago
21.9
+0 (0%)
2221.821.8
+0 (0%)
75,201 1,648 1,349.86
17 .. 56
129 days ago
22
+0 (0%)
2221.821.9
+0 (0%)
34,700 759 1,337.18
16 .. 56
130 days ago
22
+0 (0%)
22.121.721.8
+0 (0%)
82,300 1,802 1,328.40
13 .. 56
133 days ago
22
+0 (0%)
22.221.721.7
+0 (0%)
77,300 1,690 0.00
12 .. 56
134 days ago
22.4
+0 (0%)
22.522.122.1
+0 (0%)
41,200 916 0.00
11 .. 56
135 days ago
22
+0 (0%)
22.42222.2
+0 (0%)
24,600 544 1,369.35
09 .. 56
137 days ago
22.3
+0 (0%)
22.32222
+0 (0%)
9,600 212 1,367.42
06 .. 56
140 days ago
22.1
+0 (0%)
22.221.922.1
+0 (0%)
74,601 1,640 1,361.57
04 .. 56
142 days ago
22.1
+0 (0%)
22.32222.2
+0 (0%)
42,500 939 1,376.63
03 .. 56
143 days ago
22
+0 (0%)
22.32222.1
+0 (0%)
74,800 1,653 1,383.89
02 .. 56
144 days ago
22
+0 (0%)
2221.821.9
+0 (0%)
70,400 1,542 1,374.26
29 .. 56
147 days ago
21.9
+0 (0%)
2221.822
+0 (0%)
19,600 429 1,371.13
28 .. 56
148 days ago
22.4
+0 (0%)
22.421.921.9
+0 (0%)
52,000 1,150 1,378.63
27 .. 56
149 days ago
22.2
+0 (0%)
22.32222.3
+0 (0%)
165,900 3,667 0.00
26 .. 56
150 days ago
21.8
+0 (0%)
22.521.822.3
+0 (0%)
56,100 1,238 1,358.69
25 .. 56
151 days ago
21.8
+0 (0%)
21.921.721.8
+0 (0%)
85,200 1,858 0.00
22 .. 56
154 days ago
22.2
+0 (0%)
22.321.822.1
+0 (0%)
220,510 4,839 1,359.07
21 .. 56
155 days ago
22.2
+0 (0%)
22.422.122.1
+0 (0%)
24,100 536 1,375.86
20 .. 56
156 days ago
22.2
+0 (0%)
22.62222.6
+0 (0%)
185,500 4,141 1,404.81
19 .. 56
157 days ago
22.7
+0 (0%)
22.72222
+0 (0%)
248,300 5,520 1,412.44
18 .. 56
158 days ago
22.9
+0 (0%)
22.922.622.6
+0 (0%)
21,443 486 0.00



15 .. 56
161 days ago
23
+0 (0%)
2322.622.6
+0 (0%)
75,100 1,711 1,416.21
14 .. 56
162 days ago
22.9
+0 (0%)
22.922.622.9
+0 (0%)
97,100 2,215 1,415.69
13 .. 56
163 days ago
22.7
+0 (0%)
22.822.222.7
+0 (0%)
46,500 1,050 0.00
12 .. 56
164 days ago
22.9
+0 (0%)
22.922.522.6
+0 (0%)
18,000 407 0.00
11 .. 56
165 days ago
22.7
+0 (0%)
22.722.222.3
+0 (0%)
46,157 1,034 0.00
08 .. 56
168 days ago
22.6
+0 (0%)
22.922.322.4
+0 (0%)
70,100 1,573 0.00
07 .. 56
169 days ago
22.9
+0 (0%)
2322.822.8
+0 (0%)
47,800 1,093 0.00
06 .. 56
170 days ago
22.7
+0 (0%)
22.922.722.9
+0 (0%)
83,800 1,911 1,427.63
05 .. 56
171 days ago
21.9
+0 (0%)
22.821.922.8
+0 (0%)
110,800 2,478 1,415.44
04 .. 56
172 days ago
22.3
+0 (0%)
22.421.922
+0 (0%)
66,300 1,467 1,388.40
01 .. 56
175 days ago
22.5
+0 (0%)
22.522.222.2
+0 (0%)
36,601 818 1,429.08
31 .. 56
176 days ago
22.4
+0 (0%)
22.722.422.6
+0 (0%)
14,644 330 1,436.73
30 .. 56
177 days ago
22.8
+0 (0%)
22.922.422.4
+0 (0%)
106,044 2,391 1,436.39
29 .. 56
178 days ago
22.9
+0 (0%)
2322.522.7
+0 (0%)
276,350 6,261 1,455.86
28 .. 56
179 days ago
23.2
+0 (0%)
23.222.822.8
+0 (0%)
69,302 1,588 1,449.62
25 .. 56
182 days ago
23.2
+0 (0%)
23.222.923
+0 (0%)
28,000 643 1,454.88
24 .. 56
183 days ago
22.9
+0 (0%)
2322.823
+0 (0%)
76,500 1,750 1,454.65
22 .. 56
185 days ago
23
+0 (0%)
2322.623
+0 (0%)
65,500 1,494 1,457.36
21 .. 56
186 days ago
23.1
+0 (0%)
23.122.622.7
+0 (0%)
123,000 2,798 1,448.54
18 .. 56
189 days ago
22.9
+0 (0%)
23.222.923
+0 (0%)
174,700 4,007 1,482.17
17 .. 56
190 days ago
23.3
+0 (0%)
23.322.923
+0 (0%)
95,200 2,198 0.00
16 .. 56
191 days ago
23.2
+0 (0%)
23.42323.1
+0 (0%)
79,500 1,835 1,468.81
15 .. 56
192 days ago
23.1
+0 (0%)
23.42323.3
+0 (0%)
90,600 2,098 1,468.58
14 .. 56
193 days ago
23
+0 (0%)
23.322.923
+0 (0%)
54,200 1,249 1,460.20
11 .. 56
196 days ago
23.4
+0 (0%)
23.42323.2
+0 (0%)
95,700 2,216 0.00
10 .. 56
197 days ago
23.2
+0 (0%)
23.323.123.1
+0 (0%)
59,901 1,390 0.00
09 .. 56
198 days ago
23.2
+0 (0%)
23.222.922.9
+0 (0%)
34,400 794 1,434.66
08 .. 56
199 days ago
23
+0 (0%)
23.222.923.1
+0 (0%)
87,500 2,020 0.00
07 .. 56
200 days ago
23.1
+0 (0%)
23.122.822.9
+0 (0%)
13,200 303 1,414.62
04 .. 56
203 days ago
23
+0 (0%)
23.122.923
+0 (0%)
52,500 1,205 1,427.72
03 .. 56
204 days ago
23
+0 (0%)
23.222.822.8
+0 (0%)
134,600 3,088 1,431.07
02 .. 56
205 days ago
23
+0 (0%)
23.122.822.8
+0 (0%)
108,300 2,477 0.00
01 .. 56
206 days ago
22.7
+0 (0%)
2322.622.9
+0 (0%)
88,100 2,009 1,408.19
30 .. 56
207 days ago
23.2
+0 (0%)
23.222.322.7
+0 (0%)
144,500 3,287 1,387.70
27 .. 56
210 days ago
23.3
+0 (0%)
23.62323.4
+0 (0%)
26,000 607 1,417.49
26 .. 56
211 days ago
23.4
+0 (0%)
23.523.223.3
+0 (0%)
93,500 2,181 1,424.76
25 .. 56
212 days ago
23.4
+0 (0%)
23.523.123.1
+0 (0%)
66,400 1,538 1,436.90
24 .. 56
213 days ago
23
+0 (0%)
23.622.823.1
+0 (0%)
79,500 1,842 1,417.77
23 .. 56
214 days ago
23.7
+0 (0%)
23.92323
+0 (0%)
189,802 4,473 1,436.68
20 .. 56
217 days ago
24.2
+0 (0%)
24.223.823.9
+0 (0%)
214,500 5,136 1,486.76
19 .. 56
218 days ago
24.5
+0 (0%)
24.523.824.1
+0 (0%)
498,300 11,984 0.00
18 .. 56
219 days ago
23.2
+0 (0%)
23.522.923.2
+0 (0%)
203,700 4,705 1,439.83
17 .. 56
220 days ago
23.1
+0 (0%)
23.422.822.8
+0 (0%)
206,500 4,762 1,443.78
16 .. 56
221 days ago
22.8
+0 (0%)
23.322.823.1
+0 (0%)
174,300 4,018 1,438.36
13 .. 56
224 days ago
22.9
+0 (0%)
23.222.722.8
+0 (0%)
74,900 1,716 1,401.08
12 .. 56
225 days ago
23.4
+0 (0%)
23.422.922.9
+0 (0%)
118,300 2,725 0.00
11 .. 56
226 days ago
23.3
+0 (0%)
23.622.723
+0 (0%)
111,900 2,593 1,411.18
10 .. 56
227 days ago
22
+0 (0%)
23.72222.7
+0 (0%)
492,400 11,371 1,393.17
09 .. 56
228 days ago
21.8
+0 (0%)
21.921.521.6
+0 (0%)
112,700 2,437 1,384.31
06 .. 56
231 days ago
20.7
+0 (0%)
21.120.721.1
+0 (0%)
49,300 1,030 1,336.25
05 .. 56
232 days ago
20.9
+0 (0%)
21.420.720.7
+0 (0%)
61,800 1,301 1,313.49
04 .. 56
233 days ago
21
+0 (0%)
2120.620.6
+0 (0%)
98,800 2,058 1,303.21
03 .. 56
234 days ago
21.2
+0 (0%)
21.520.521
+0 (0%)
256,100 5,335 1,324.96
02 .. 56
235 days ago
20.8
+0 (0%)
2120.420.9
+0 (0%)
113,900 2,366 1,323.70
30 .. 56
238 days ago
20.5
+0 (0%)
20.920.320.3
+0 (0%)
146,601 2,998 1,294.30
29 .. 56
239 days ago
20.1
+0 (0%)
2120.120.5
+0 (0%)
98,501 2,014 1,292.53
28 .. 56
240 days ago
19.9
+0 (0%)
20.419.620.2
+0 (0%)
508,000 10,158 1,265.92
27 .. 56
241 days ago
21.8
+0 (0%)
21.820.420.4
+0 (0%)
348,900 7,369 1,293.97
26 .. 56
242 days ago
22.7
+0 (0%)
2322.322.3
+0 (0%)
245,800 5,527 1,329.18
23 .. 56
245 days ago
23.1
+0 (0%)
23.122.722.7
+0 (0%)
182,500 4,155 1,338.13
22 .. 56
246 days ago
22.1
+0 (0%)
23.121.623
+0 (0%)
180,100 3,985 1,329.75
21 .. 56
247 days ago
23
+0 (0%)
2322.522.5
+0 (0%)
51,400 1,171 1,355.14
20 .. 56
248 days ago
23
+0 (0%)
2322.422.6
+0 (0%)
330,700 7,487 1,370.86
19 .. 56
249 days ago
23.9
+0 (0%)
23.923.223.3
+0 (0%)
155,800 3,655 1,409.71
16 .. 56
252 days ago
23.9
+0 (0%)
2423.624
+0 (0%)
252,200 5,995 1,445.76
15 .. 56
253 days ago
24.1
+0 (0%)
24.223.823.9
+0 (0%)
222,000 5,322 0.00
14 .. 56
254 days ago
24.2
+0 (0%)
24.32424.3
+0 (0%)
122,701 2,959 1,460.63
13 .. 56
255 days ago
24.2
+0 (0%)
24.32424
+0 (0%)
401,220 9,704 0.00
09 .. 56
259 days ago
24.3
+0 (0%)
24.32424.2
+0 (0%)
64,100 1,546 1,432.25
08 .. 56
260 days ago
24.1
+0 (0%)
24.424.124.2
+0 (0%)
285,700 6,919 1,444.15
07 .. 56
261 days ago
23.7
+0 (0%)
2423.724
+0 (0%)
26,100 624 1,429.99
06 .. 56
262 days ago
23.5
+0 (0%)
24.123.423.9
+0 (0%)
165,200 3,934 0.00
05 .. 56
263 days ago
23.4
+0 (0%)
23.923.223.7
+0 (0%)
125,700 2,959 1,421.24
02 .. 56
266 days ago
24.3
+0 (0%)
24.423.523.7
+0 (0%)
339,800 8,106 1,420.94
01 .. 56
267 days ago
24.5
+0 (0%)
24.623.924.2
+0 (0%)
210,300 5,088 1,437.51
31 .. 56
268 days ago
24.3
+0 (0%)
24.323.423.9
+0 (0%)
216,600 5,169 0.00
30 .. 56
269 days ago
24.9
+0 (0%)
2524.524.5
+0 (0%)
225,500 5,592 0.00
29 .. 56
270 days ago
25
+0 (0%)
25.2524.824.8
+0 (0%)
94,800 2,363 1,454.28
26 .. 56
273 days ago
24.5
+0 (0%)
25.2524.325.25
+0 (0%)
168,700 4,175 1,476.71
25 .. 56
274 days ago
25
+0 (0%)
2524.524.5
+0 (0%)
309,600 7,693 1,456.68
24 .. 56
275 days ago
26
+0 (0%)
262525.25
+0 (0%)
386,455 9,906 1,501.36
23 .. 56
276 days ago
25.25
+0 (0%)
25.7525.2525.75
+0 (0%)
402,800 10,278 1,513.31
19 .. 56
280 days ago
25.25
+0 (0%)
25.2524.925
+0 (0%)
248,801 6,219 1,488.11
18 .. 56
281 days ago
24.6
+0 (0%)
25.2524.625.25
+0 (0%)
464,000 11,578 1,487.19
17 .. 56
282 days ago
24.5
+0 (0%)
24.924.524.6
+0 (0%)
131,100 3,226 1,458.08
16 .. 56
283 days ago
24.6
+0 (0%)
24.624.124.4
+0 (0%)
134,000 3,260 1,451.45
15 .. 56
284 days ago
24.7
+0 (0%)
2524.324.6
+0 (0%)
243,800 5,996 1,455.40
12 .. 56
287 days ago
23.9
+0 (0%)
24.323.824.3
+0 (0%)
316,300 7,616 1,453.71
11 .. 56
288 days ago
23.1
+0 (0%)
23.823.123.7
+0 (0%)
161,801 3,793 1,447.04
10 .. 56
289 days ago
23.3
+0 (0%)
23.522.722.9
+0 (0%)
209,400 4,811 1,388.41



MaoDoi.com Beta Version 1.1